Dark

SPX20260717P3000
SPX Jul 17 2026 3000.00 Put (SPX260717P03000000)
option OPRA

EOD

Jul 2, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0500	0.0500	0.0500	-50.000%	2	7,466	0.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+100.000%	18	7,466	-50.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	10	7,566	0.000%
2026-06-18	0.0700	0.0700	0.0500	0.0500	-58.333%	965	7,517	0.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	+20.000%	32	7,517	-58.333%
2026-06-16	0.0500	0.1000	0.0500	0.1000	+25.000%	11	7,517	-50.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-33.333%	3	7,646	-37.500%
2026-06-12	0.0500	0.1500	0.0500	0.1200	-57.143%	23	7,646	-58.333%
2026-06-10	0.2500	0.2800	0.2000	0.2800	+55.556%	603	7,646	-82.143%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-10.000%	300	8,246	-72.222%
2026-06-08	0.3000	0.3000	0.2000	0.2000	-41.176%	187	8,246	-75.000%
2026-06-05	0.1100	0.3400	0.1100	0.3400	+126.667%	137	8,144	-85.294%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+15.385%	3	8,207	-66.667%
2026-06-03	0.2000	0.2000	0.1300	0.1300	-23.529%	168	8,207	-61.538%
2026-06-02	0.2500	0.2500	0.1700	0.1700	-15.000%	98	8,072	-70.588%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-9.091%	18	8,026	-75.000%
2026-05-29	0.2300	0.2300	0.2200	0.2200	-26.667%	12	8,018	-77.273%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-50.000%	9	8,016	-83.333%
2026-05-20	0.5400	0.6000	0.5000	0.6000	0.000%	157	7,911	-91.667%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-16.667%	4	7,839	-91.667%
2026-05-18	0.7000	0.7200	0.7000	0.7200	-10.000%	3	7,839	-93.056%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+14.286%	1	7,839	-93.750%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-6.667%	10	7,843	-92.857%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-21.053%	1	7,853	-93.333%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+15.854%	50	7,853	-94.737%
2026-05-11	0.8800	0.8900	0.8200	0.8200	-8.889%	800	7,853	-93.902%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-10.000%	110	8,703	-94.444%
2026-05-05	1.0500	1.0500	1.0000	1.0000	-9.091%	26	8,703	-95.000%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-21.986%	1	8,697	-95.455%
2026-04-30	1.5700	1.5700	1.3600	1.4100	-6.000%	720	8,696	-96.454%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-21.053%	3	9,416	-96.667%
2026-04-23	2.0000	2.0000	1.9000	1.9000	-5.941%	2	9,416	-97.368%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-12.174%	3	9,415	-97.525%
2026-04-21	2.2000	2.3000	2.2000	2.3000	+15.000%	45	9,407	-97.826%
2026-04-17	1.9000	2.0000	1.9000	2.0000	-11.894%	5	9,379	-97.500%
2026-04-16	2.3500	2.3700	2.2700	2.2700	-7.347%	22	9,376	-97.797%
2026-04-15	2.3500	2.4500	2.2000	2.4500	-7.547%	15	9,371	-97.959%
2026-04-14	2.4500	2.6500	2.4500	2.6500	-11.667%	3,618	9,362	-98.113%
2026-04-13	3.4000	3.4000	3.0000	3.0000	-11.765%	9	6,912	-98.333%
2026-04-10	3.2000	3.4000	3.0000	3.4000	-4.494%	5	6,910	-98.529%
2026-04-09	3.7800	3.8600	3.5000	3.5600	-13.171%	444	6,908	-98.596%
2026-04-08	4.3000	4.3100	3.9000	4.1000	-31.667%	1,398	6,607	-98.780%
2026-04-07	5.8500	6.0000	5.8500	6.0000	+13.208%	11	6,818	-99.167%
2026-04-06	5.5300	5.5300	5.3000	5.3000	-12.972%	5	6,817	-99.057%
2026-04-02	7.0500	7.0800	6.0100	6.0900	-0.164%	420	6,532	-99.179%
2026-04-01	6.0000	6.1000	5.7000	6.1000	-12.857%	14	6,532	-99.180%
2026-03-31	7.9900	7.9900	6.7000	7.0000	-26.316%	22	6,528	-99.286%
2026-03-30	8.6400	9.5000	8.6400	9.5000	-5.000%	104	6,527	-99.474%
2026-03-27	9.2900	10.0000	8.8700	10.0000	+18.483%	806	6,525	-99.500%
2026-03-26	7.3800	8.4400	7.3800	8.4400	+22.319%	1,607	6,047	-99.408%
2026-03-25	6.7500	6.9000	6.7500	6.9000	-5.995%	13	5,355	-99.275%
2026-03-24	7.2700	7.6400	7.0700	7.3400	+0.963%	654	5,345	-99.319%
2026-03-23	6.3400	7.2700	6.1400	7.2700	-12.410%	652	4,823	-99.312%
2026-03-20	7.2100	8.3000	7.1800	8.3000	+10.667%	10	4,956	-99.398%
2026-03-19	8.0000	8.0000	7.5000	7.5000	+7.450%	29	4,956	-99.333%
2026-03-18	6.5000	7.0700	6.5000	6.9800	+20.345%	703	4,981	-99.284%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-13.433%	25	4,721	-99.138%
2026-03-16	6.3300	6.7000	6.3300	6.7000	-21.176%	4	4,746	-99.254%
2026-03-13	8.3300	8.5000	8.3300	8.5000	+9.961%	5	4,747	-99.412%
2026-03-12	7.7300	7.7300	7.7300	7.7300	0.000%	350	4,799	-99.353%
2026-03-11	7.7300	7.7300	7.7100	7.7300	-0.897%	8	4,509	-99.353%
2026-03-10	6.6000	7.8000	6.3000	7.8000	-6.250%	728	4,509	-99.359%
2026-03-06	8.3200	8.3200	8.3200	8.3200	+19.027%	1	4,683	-99.399%
2026-03-05	6.4000	6.9900	6.4000	6.9900	+27.091%	12	4,683	-99.285%
2026-03-04	5.5700	5.5700	5.5000	5.5000	-14.063%	34	4,682	-99.091%
2026-03-03	7.8000	8.7000	5.9000	6.4000	+4.918%	828	4,682	-99.219%
2026-03-02	6.1000	6.1100	5.6000	6.1000	+1.667%	724	4,891	-99.180%
2026-02-27	6.1000	6.1000	5.8200	6.0000	+11.524%	11	5,211	-99.167%
2026-02-26	5.7000	5.8000	5.3700	5.3800	+3.462%	10	5,201	-99.071%
2026-02-25	5.2000	5.3000	5.1000	5.2000	-5.455%	195	5,225	-99.038%
2026-02-24	5.4300	5.6000	5.4300	5.5000	-11.290%	729	5,225	-99.091%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-2.973%	2	5,871	-99.194%
2026-02-19	6.4400	6.4400	6.3900	6.3900	+16.182%	2	5,871	-99.218%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-18.033%	2	5,871	-99.091%
2026-02-17	6.7100	6.7100	6.7100	6.7100	+0.149%	2	5,869	-99.255%
2026-02-13	6.7100	6.7900	6.7000	6.7000	+1.515%	4	5,869	-99.254%
2026-02-12	5.2000	6.6000	5.2000	6.6000	+26.679%	18	5,869	-99.242%
2026-02-09	5.3300	5.3300	5.2100	5.2100	-11.395%	4	5,869	-99.040%
2026-02-06	5.8800	5.8900	5.8800	5.8800	-10.638%	12	5,871	-99.150%
2026-02-05	6.5800	6.5800	6.5800	6.5800	0.000%	4	5,873	-99.240%
2026-02-04	6.5900	6.5900	6.5800	6.5800	+18.987%	4	5,875	-99.240%
2026-02-03	5.5500	5.5500	5.5300	5.5300	0.000%	4	5,875	-99.096%
2026-02-02	5.5100	5.5300	5.5100	5.5300	-11.236%	4	5,877	-99.096%
2026-01-30	6.3400	6.3500	6.2300	6.2300	+4.355%	8	5,877	-99.197%
2026-01-27	5.9000	5.9700	5.9000	5.9700	+1.186%	776	5,877	-99.162%
2026-01-26	5.8700	5.9000	5.8700	5.9000	0.000%	4	5,258	-99.153%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-1.667%	10	5,258	-99.153%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-5.512%	315	5,248	-99.167%
2026-01-21	7.1900	7.2000	6.3300	6.3500	-22.561%	6	4,946	-99.213%
2026-01-20	7.6000	8.2000	7.6000	8.2000	+35.537%	17	4,948	-99.390%
2026-01-16	5.9700	6.0500	5.9700	6.0500	0.000%	9	4,945	-99.174%
2026-01-15	6.0200	6.1000	6.0200	6.0500	-15.972%	4	4,945	-99.174%
2026-01-14	7.1800	7.2000	7.1800	7.2000	+21.417%	4	4,944	-99.306%
2026-01-12	5.9400	5.9400	5.9300	5.9300	+4.035%	4	5,033	-99.157%
2026-01-09	5.7000	5.7000	5.7000	5.7000	-8.065%	72	5,035	-99.123%
2026-01-08	6.4900	6.4900	6.2000	6.2000	-3.125%	517	5,043	-99.194%
2026-01-06	6.3800	6.5100	6.3800	6.4000	-10.864%	1,034	5,336	-99.219%
2025-12-31	7.1800	7.1800	7.1800	7.1800	+5.588%	3,201	3,428	-99.304%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-7.609%	1	3,428	-99.265%
2025-12-26	7.3600	7.3600	7.3600	7.3600	-11.325%	1	3,429	-99.321%
2025-12-19	8.3000	8.4000	8.2000	8.3000	-9.783%	573	3,428	-99.398%
2025-12-18	9.2000	9.2000	9.0000	9.2000	-5.155%	569	2,859	-99.457%
2025-12-16	9.7000	10.0000	9.5000	9.7000	0.000%	1,704	2,290	-99.485%
2025-12-15	9.8000	9.8000	9.4000	9.7000	+0.414%	578	620	-99.485%
2025-12-09	9.6600	9.6600	9.6600	9.6600	-3.976%	4	86	-99.482%
2025-12-04	10.1300	10.1700	9.9700	10.0600	+0.199%	4	84	-99.503%
2025-12-03	10.0300	10.0400	10.0300	10.0400	-2.524%	6	83	-99.502%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-4.186%	6	80	-99.515%
2025-12-01	10.7000	10.7500	10.7000	10.7500	-34.331%	2	80	-99.535%
2025-11-21	16.0500	16.3700	16.0500	16.3700	+11.134%	4	79	-99.695%
2025-11-19	14.4800	14.7300	14.4800	14.7300	+4.765%	18	79	-99.661%
2025-11-18	13.9500	14.0600	13.9500	14.0600	+8.154%	2	84	-99.644%
2025-11-17	12.7000	13.0000	12.7000	13.0000	0.000%	2	85	-99.615%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+5.691%	2	83	-99.615%
2025-11-13	11.8000	12.3000	11.8000	12.3000	+7.236%	2	81	-99.593%
2025-11-11	11.4900	11.4900	11.4700	11.4700	-17.778%	4	79	-99.564%
2025-11-07	14.0400	14.0400	13.9500	13.9500	+22.799%	2	79	-99.642%
2025-11-05	11.4200	11.4200	11.3600	11.3600	-7.792%	2	80	-99.560%
2025-11-04	12.7000	12.7900	12.3000	12.3200	+10.592%	13	81	-99.594%
2025-10-29	11.3300	11.3700	11.1300	11.1400	-1.154%	16	82	-99.551%
2025-10-28	11.3800	11.3800	11.2600	11.2700	-0.265%	6	86	-99.556%
2025-10-27	11.2300	11.4000	11.2300	11.3000	-13.872%	10	86	-99.558%
2025-10-23	12.9900	13.1200	12.9900	13.1200	-2.016%	2	86	-99.619%
2025-10-21	13.2800	13.3900	13.2800	13.3900	+0.752%	2	87	-99.627%
2025-10-20	13.2700	13.2900	13.2700	13.2900	-14.753%	4	86	-99.624%
2025-10-17	16.9000	16.9200	15.5900	15.5900	-6.423%	4	84	-99.679%
2025-10-16	16.6400	16.6600	16.6400	16.6600	+17.324%	2	83	-99.700%
2025-10-14	14.2000	14.2000	14.2000	14.2000	+5.733%	15	83	-99.648%
2025-10-13	13.9900	13.9900	13.4300	13.4300	+5.333%	9	68	-99.628%
2025-10-09	12.8000	12.8000	12.7500	12.7500	+2.989%	2	68	-99.608%
2025-10-02	12.3800	12.3800	12.3800	12.3800	-1.590%	4	68	-99.596%
2025-10-01	12.5800	12.5800	12.5800	12.5800	-1.178%	2	64	-99.603%
2025-09-30	12.7400	12.7400	12.7300	12.7300	-2.002%	2	64	-99.607%
2025-09-29	12.9700	12.9900	12.9700	12.9900	-0.840%	4	63	-99.615%
2025-09-26	13.0800	13.1400	13.0400	13.1000	-1.430%	4	63	-99.618%
2025-09-22	13.4800	13.5000	13.2900	13.2900	-1.556%	20	63	-99.624%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+0.596%	16	64	-99.630%
2025-09-18	13.4400	13.4400	13.4200	13.4200	-5.426%	2	48	-99.627%
2025-09-16	14.1900	14.1900	14.1900	14.1900	+4.646%	2	49	-99.648%
2025-09-15	13.6400	13.6400	13.5600	13.5600	-4.237%	2	49	-99.631%
2025-09-12	14.1000	14.1600	14.0600	14.1600	-4.518%	4	49	-99.647%
2025-09-08	14.8300	14.8300	14.8300	14.8300	-10.824%	2	49	-99.663%
2025-09-02	16.5900	16.6300	16.5900	16.6300	+9.697%	2	50	-99.699%
2025-08-28	15.1600	15.1600	15.1600	15.1600	-2.194%	5	50	-99.670%
2025-08-26	15.7500	15.7500	15.4300	15.5000	+3.333%	27	45	-99.677%
2025-08-25	14.9800	15.0000	14.9800	15.0000	-16.201%	9	35	-99.667%
2025-08-07	17.9000	17.9000	17.9000	17.9000	+0.562%	8	34	-99.721%
2025-08-05	18.3000	18.3000	17.8000	17.8000	-3.261%	24	26	-99.719%
2025-08-04	18.4000	18.4000	18.4000	18.4000	+7.602%	2	12	-99.728%
2025-07-30	17.0400	17.2000	17.0400	17.1000	-12.666%	6	10	-99.708%
2025-07-18	19.5000	19.5800	19.5000	19.5800	-8.760%	10	7	-99.745%
2025-07-16	21.4600	21.4600	21.4600	21.4600	+6.713%	2	9	-99.767%
2025-07-07	20.1100	20.1100	20.1100	20.1100	+5.398%	2	7	-99.751%
2025-07-03	19.0800	19.0800	19.0800	19.0800	-4.505%	5	2	-99.738%
2025-07-01	19.9900	19.9900	19.9800	19.9800	0.000%	4	2	-99.750%

.dark-mode .LqB0NY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqB0NY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P3000SPX Jul 17 2026 3000.00 Put (SPX260717P03000000)option OPRA

SPX20260717P3000
SPX Jul 17 2026 3000.00 Put (SPX260717P03000000)
option OPRA